Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.512 3.552 3.455 3.485 4,445,862 -0.09(-2.48%)
Apr 29, 2021 3.654 3.716 3.529 3.574 3,858,672 +0.02(+0.50%)
Apr 28, 2021 3.326 3.565 3.326 3.556 5,467,778 +0.24(+7.22%)
Apr 27, 2021 3.299 3.352 3.219 3.317 2,904,314 +0.04(+1.36%)
Apr 26, 2021 3.219 3.317 3.210 3.272 2,234,731 +0.05(+1.65%)
Apr 23, 2021 3.255 3.294 3.192 3.219 2,668,577 -0.04(-1.09%)
Apr 22, 2021 3.263 3.263 3.139 3.255 4,161,760 +0.01(+0.27%)
Apr 21, 2021 3.139 3.317 3.095 3.246 3,856,053 +0.03(+0.83%)
Apr 20, 2021 3.396 3.396 3.166 3.219 5,496,086 -0.16(-4.72%)
Apr 19, 2021 3.396 3.459 3.370 3.379 2,456,356 -0.03(-0.78%)
Apr 16, 2021 3.512 3.529 3.370 3.405 2,632,379 -0.09(-2.54%)
Apr 15, 2021 3.600 3.609 3.490 3.494 3,282,078 -0.10(-2.72%)
Apr 14, 2021 3.414 3.662 3.414 3.592 4,948,787 +0.21(+6.30%)
Apr 13, 2021 3.450 3.485 3.370 3.379 2,895,828 -0.06(-1.80%)
Apr 12, 2021 3.512 3.556 3.423 3.441 4,485,277 -0.05(-1.52%)
Apr 09, 2021 3.485 3.547 3.467 3.494 4,209,281 -0.01(-0.25%)
Apr 08, 2021 3.512 3.512 3.423 3.503 6,251,268 -0.02(-0.50%)
Apr 07, 2021 3.592 3.627 3.494 3.521 6,190,148 -0.05(-1.49%)
Apr 06, 2021 3.680 3.773 3.552 3.574 5,795,224 -0.07(-1.95%)
Apr 05, 2021 3.858 3.858 3.574 3.645 6,865,755 -0.23(-5.95%)
Apr 01, 2021 3.742 3.875 3.600 3.875 9,518,808 +0.18(+4.80%)
Mar 31, 2021 3.627 3.733 3.600 3.698 5,740,801 +0.09(+2.46%)
Mar 30, 2021 3.583 3.667 3.521 3.609 4,496,899 -0.01(-0.24%)
Mar 29, 2021 3.654 3.680 3.547 3.618 5,538,687 -0.09(-2.39%)
Mar 26, 2021 3.618 3.707 3.547 3.707 7,736,787 +0.18(+5.03%)
Mar 25, 2021 3.529 3.538 3.388 3.529 7,365,922 -0.10(-2.69%)
Mar 24, 2021 3.547 3.760 3.547 3.627 6,879,032 +0.16(+4.60%)
Mar 23, 2021 3.574 3.605 3.450 3.467 7,903,354 -0.26(-6.90%)
Mar 22, 2021 3.866 3.875 3.707 3.725 6,472,682 -0.15(-3.89%)
Mar 19, 2021 3.636 3.884 3.565 3.875 8,461,413 +0.23(+6.33%)
Mar 18, 2021 3.955 3.999 3.627 3.645 7,629,631 -0.35(-8.87%)
Mar 17, 2021 3.813 4.017 3.778 3.999 5,221,144 +0.17(+4.40%)
Mar 16, 2021 3.946 3.964 3.809 3.831 8,166,406 -0.19(-4.64%)
Mar 15, 2021 4.070 4.070 3.902 4.017 5,607,400 -0.04(-1.09%)
Mar 12, 2021 4.017 4.133 3.973 4.062 5,590,311 +0.03(+0.71%)
Mar 11, 2021 4.121 4.121 3.997 4.033 5,432,724 -0.03(-0.66%)
Mar 10, 2021 3.820 4.104 3.802 4.059 8,713,868 +0.26(+6.76%)
Mar 09, 2021 3.767 3.918 3.714 3.802 6,454,475 +0.04(+0.94%)
Mar 08, 2021 3.900 3.944 3.687 3.767 8,814,118 -0.09(-2.30%)
Mar 05, 2021 3.669 3.855 3.652 3.855 12,160,915 +0.29(+8.21%)
Mar 04, 2021 3.501 3.625 3.341 3.563 10,741,985 +0.12(+3.61%)
Mar 03, 2021 3.421 3.492 3.377 3.439 5,703,974 +0.04(+1.04%)
Mar 02, 2021 3.306 3.474 3.279 3.403 6,245,013 +0.10(+2.95%)
Mar 01, 2021 3.324 3.412 3.244 3.306 6,482,207 +0.06(+1.91%)
Feb 26, 2021 3.288 3.359 3.165 3.244 7,425,013 -0.14(-4.19%)
Feb 25, 2021 3.616 3.669 3.359 3.386 7,489,084 -0.23(-6.37%)
Feb 24, 2021 3.563 3.723 3.465 3.616 10,119,011 +0.11(+3.03%)
Feb 23, 2021 3.501 3.545 3.271 3.510 8,611,414 +0.09(+2.59%)
Feb 22, 2021 3.253 3.519 3.253 3.421 8,681,004 +0.19(+6.04%)
Feb 19, 2021 3.138 3.269 3.111 3.226 7,562,324 +0.00(+0.00%)
Feb 18, 2021 3.111 3.350 3.093 3.226 13,955,434 +0.30(+10.30%)
Feb 17, 2021 2.889 2.934 2.810 2.925 6,003,820 +0.02(+0.61%)
Feb 16, 2021 2.943 2.987 2.863 2.907 3,702,678 +0.04(+1.55%)
Feb 12, 2021 2.721 2.876 2.686 2.863 4,155,972 +0.11(+3.86%)
Feb 11, 2021 2.783 2.836 2.730 2.756 5,074,665 -0.04(-1.27%)
Feb 10, 2021 2.827 2.845 2.765 2.792 4,749,523 -0.02(-0.63%)
Feb 09, 2021 2.836 2.845 2.734 2.810 2,791,826 -0.05(-1.86%)
Feb 08, 2021 2.881 2.907 2.836 2.863 3,412,269 +0.02(+0.62%)
Feb 05, 2021 2.827 2.912 2.810 2.845 3,935,734 +0.05(+1.90%)
Feb 04, 2021 2.845 2.845 2.730 2.792 5,509,049 -0.02(-0.63%)
Feb 03, 2021 2.703 2.845 2.703 2.810 5,545,414 +0.12(+4.62%)
Feb 02, 2021 2.756 2.827 2.650 2.686 5,954,907 +0.03(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.